Taiwan Advanced Nanotech Inc. (TPEX:6797)
Taiwan · Delayed Price · Currency is TWD 12.10
+0.10 (0.83%)
Aug 26, 2026, 1:59 PM CST
Taiwan Advanced Nanotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.00 | 12.10 | 11.50 | 13.10 | 13.10 | 9.17% | 45,998 |
| Aug 25, 2026 | 12.05 | 12.10 | 11.55 | 12.00 | 12.00 | -0.41% | 13,954 |
| Aug 24, 2026 | 12.30 | 12.30 | 11.55 | 12.05 | 12.05 | 2.12% | 19,605 |
| Aug 21, 2026 | 12.35 | 12.40 | 11.80 | 11.80 | 11.80 | -4.45% | 18,230 |
| Aug 20, 2026 | 12.45 | 12.45 | 11.80 | 12.35 | 12.35 | -0.40% | 28,026 |
| Aug 19, 2026 | 12.30 | 12.45 | 11.90 | 12.40 | 12.40 | 1.64% | 8,009 |
| Aug 18, 2026 | 12.35 | 12.50 | 11.90 | 12.20 | 12.20 | -1.21% | 26,773 |
| Aug 17, 2026 | 12.40 | 12.40 | 11.90 | 12.35 | 12.35 | -0.40% | 5,121 |
| Aug 14, 2026 | 12.40 | 12.40 | 11.90 | 12.40 | 12.40 | - | 29,213 |
| Aug 13, 2026 | 12.60 | 12.60 | 11.90 | 12.40 | 12.40 | -1.59% | 97,715 |
| Aug 12, 2026 | 13.10 | 13.10 | 12.00 | 12.60 | 12.60 | -3.82% | 86,762 |
| Aug 11, 2026 | 12.60 | 13.15 | 12.05 | 13.10 | 13.10 | 3.97% | 17,218 |
| Aug 10, 2026 | 13.10 | 13.10 | 12.50 | 12.60 | 12.60 | -3.82% | 42,943 |
| Aug 7, 2026 | 13.15 | 13.15 | 12.50 | 13.10 | 13.10 | -0.38% | 28,051 |
| Aug 6, 2026 | 13.00 | 13.15 | 12.35 | 13.15 | 13.15 | 1.15% | 15,329 |
| Aug 5, 2026 | 13.65 | 13.75 | 12.50 | 13.00 | 13.00 | -3.70% | 90,154 |
| Aug 4, 2026 | 13.55 | 14.15 | 12.85 | 13.50 | 13.50 | -0.37% | 56,802 |
| Aug 3, 2026 | 13.00 | 13.55 | 12.80 | 13.55 | 13.55 | 5.86% | 21,050 |
| Jul 31, 2026 | 12.80 | 13.65 | 12.70 | 12.80 | 12.80 | - | 104,921 |
| Jul 30, 2026 | 12.80 | 13.15 | 12.20 | 12.80 | 12.80 | - | 24,254 |
| Jul 29, 2026 | 12.90 | 12.90 | 12.20 | 12.80 | 12.80 | -0.78% | 56,836 |
| Jul 28, 2026 | 12.70 | 13.15 | 12.35 | 12.90 | 12.90 | -1.90% | 24,034 |
| Jul 27, 2026 | 13.15 | 13.65 | 13.00 | 13.15 | 13.15 | 0.77% | 19,159 |
| Jul 24, 2026 | 13.10 | 13.10 | 12.45 | 13.05 | 13.05 | -0.38% | 20,519 |
| Jul 23, 2026 | 13.40 | 13.40 | 12.50 | 13.10 | 13.10 | -2.24% | 68,146 |
| Jul 22, 2026 | 13.35 | 13.40 | 12.80 | 13.40 | 13.40 | 0.37% | 34,048 |
| Jul 21, 2026 | 13.30 | 13.35 | 12.65 | 13.35 | 13.35 | 0.38% | 33,789 |
| Jul 20, 2026 | 13.30 | 13.50 | 12.65 | 13.30 | 13.30 | - | 54,228 |
| Jul 17, 2026 | 13.30 | 13.35 | 12.70 | 13.30 | 13.30 | - | 29,137 |
| Jul 16, 2026 | 13.10 | 13.70 | 12.65 | 13.30 | 13.30 | -1.12% | 34,255 |
| Jul 15, 2026 | 13.20 | 13.45 | 12.70 | 13.45 | 13.45 | 1.89% | 10,356 |
| Jul 14, 2026 | 13.20 | 13.20 | 12.55 | 13.20 | 13.20 | - | 28,819 |
| Jul 13, 2026 | 13.70 | 13.70 | 12.60 | 13.20 | 13.20 | -3.65% | 68,372 |
| Jul 9, 2026 | 13.30 | 13.75 | 13.05 | 13.70 | 13.70 | -2.14% | 39,888 |
| Jul 8, 2026 | 13.60 | 14.20 | 13.30 | 14.00 | 14.00 | -1.41% | 34,555 |
| Jul 7, 2026 | 14.20 | 14.70 | 13.60 | 14.20 | 14.20 | 0.71% | 42,539 |
| Jul 6, 2026 | 14.25 | 14.35 | 13.60 | 14.10 | 14.10 | 3.30% | 46,176 |
| Jul 3, 2026 | 13.70 | 14.25 | 13.30 | 13.65 | 13.65 | -0.36% | 39,237 |
| Jul 2, 2026 | 13.70 | 14.00 | 13.60 | 13.70 | 13.70 | - | 45,713 |
| Jul 1, 2026 | 13.65 | 14.25 | 13.30 | 13.70 | 13.70 | -3.52% | 63,750 |
| Jun 30, 2026 | 13.65 | 14.25 | 13.05 | 14.20 | 14.20 | 4.03% | 82,198 |
| Jun 29, 2026 | 13.15 | 13.65 | 13.00 | 13.65 | 13.65 | 3.80% | 31,824 |
| Jun 26, 2026 | 13.50 | 13.50 | 12.35 | 13.15 | 13.15 | 1.54% | 46,064 |
| Jun 25, 2026 | 13.05 | 13.60 | 12.60 | 12.95 | 12.95 | -0.77% | 19,975 |
| Jun 24, 2026 | 12.95 | 13.55 | 12.40 | 13.05 | 13.05 | -3.69% | 16,242 |
| Jun 23, 2026 | 13.55 | 13.95 | 12.90 | 13.55 | 13.55 | - | 50,140 |
| Jun 22, 2026 | 13.55 | 13.60 | 12.90 | 13.55 | 13.55 | - | 91,040 |
| Jun 18, 2026 | 13.70 | 13.70 | 13.00 | 13.55 | 13.55 | -1.09% | 24,066 |
| Jun 17, 2026 | 13.65 | 13.70 | 13.10 | 13.70 | 13.70 | 0.37% | 13,899 |
| Jun 16, 2026 | 13.60 | 14.20 | 13.10 | 13.65 | 13.65 | 0.37% | 36,944 |